Joeone Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	10.880	10.900	10.530	10.640	10.640	9,560,742
2026-04-21	10.800	10.950	10.790	10.910	10.910	6,155,088
2026-04-20	10.690	10.840	10.650	10.820	10.820	5,257,980
2026-04-17	10.770	10.780	10.610	10.680	10.680	4,554,695
2026-04-16	10.710	10.800	10.660	10.760	10.760	4,362,200
2026-04-15	10.800	10.800	10.700	10.710	10.710	3,561,034
2026-04-14	10.770	10.790	10.630	10.720	10.720	4,017,988
2026-04-13	10.680	10.840	10.650	10.750	10.750	3,803,800
2026-04-10	10.630	10.760	10.630	10.680	10.680	4,353,600
2026-04-09	10.790	10.790	10.580	10.600	10.600	4,282,200
2026-04-08	10.650	10.820	10.650	10.790	10.790	5,880,906
2026-04-07	10.420	10.570	10.370	10.550	10.550	3,819,600
2026-04-03	10.690	10.690	10.410	10.420	10.420	4,481,351
2026-04-02	10.740	10.820	10.640	10.690	10.690	3,997,460
2026-04-01	10.850	10.900	10.670	10.800	10.800	6,104,881
2026-03-31	10.770	11.050	10.750	10.750	10.750	8,394,200
2026-03-30	10.470	10.840	10.470	10.810	10.810	5,783,135
2026-03-27	10.450	10.610	10.390	10.600	10.600	4,233,272
2026-03-26	10.600	10.730	10.450	10.480	10.480	4,748,900
2026-03-25	10.480	10.670	10.400	10.670	10.670	6,234,400
2026-03-24	10.270	10.460	10.160	10.450	10.450	9,022,299
2026-03-23	10.340	10.440	10.040	10.070	10.070	8,476,200
2026-03-20	10.790	10.810	10.530	10.530	10.530	4,894,200
2026-03-19	10.890	10.940	10.680	10.730	10.730	4,871,201
2026-03-18	10.880	10.980	10.780	10.980	10.980	5,199,500
2026-03-17	10.990	11.090	10.850	10.870	10.870	6,128,602
2026-03-16	10.900	11.040	10.860	10.980	10.980	3,914,800
2026-03-13	10.950	11.090	10.890	10.900	10.900	4,638,573
2026-03-12	11.080	11.110	10.940	10.950	10.950	4,328,105
2026-03-11	11.150	11.160	11.040	11.090	11.090	4,259,203
2026-03-10	11.050	11.150	11.030	11.150	11.150	5,365,072
2026-03-09	11.000	11.100	10.880	10.990	10.990	6,166,632
2026-03-06	10.990	11.160	10.930	11.150	11.150	4,453,475
2026-03-05	11.050	11.090	10.960	10.990	10.990	4,988,559
2026-03-04	10.940	11.040	10.800	10.940	10.940	6,247,457
2026-03-03	11.260	11.350	10.980	11.000	11.000	8,671,560
2026-03-02	11.380	11.400	11.180	11.290	11.290	10,230,304
2026-02-27	11.530	11.600	11.510	11.580	11.580	6,160,598
2026-02-26	11.720	11.730	11.530	11.550	11.550	7,347,231
2026-02-25	11.640	11.730	11.630	11.700	11.700	7,836,471
2026-02-24	11.590	11.620	11.500	11.620	11.620	7,275,631
2026-02-13	11.620	11.670	11.500	11.500	11.500	7,052,465
2026-02-12	11.810	11.830	11.570	11.590	11.590	11,671,004
2026-02-11	12.030	12.070	11.800	11.840	11.840	13,448,073
2026-02-10	12.180	12.220	12.050	12.060	12.060	13,935,071
2026-02-09	12.410	12.500	12.160	12.260	12.260	21,695,318
2026-02-06	12.610	12.830	12.410	12.470	12.470	31,621,856
2026-02-05	12.380	13.180	12.320	13.100	13.100	45,351,161
2026-02-04	12.260	12.410	12.250	12.400	12.400	9,113,900
2026-02-03	12.100	12.320	12.070	12.300	12.300	11,521,638
2026-02-02	12.220	12.430	12.010	12.020	12.020	11,957,279
2026-01-30	12.260	12.370	12.030	12.300	12.300	15,013,342
2026-01-29	12.010	12.280	12.000	12.200	12.200	10,193,781
2026-01-28	12.180	12.280	12.050	12.110	12.110	9,300,485
2026-01-27	12.230	12.330	12.000	12.190	12.190	11,560,131
2026-01-26	12.630	12.650	12.180	12.270	12.270	14,547,380
2026-01-23	12.420	12.690	12.380	12.660	12.660	13,417,477
2026-01-22	12.360	12.440	12.300	12.410	12.410	9,467,124
2026-01-21	12.360	12.390	12.150	12.320	12.320	9,759,784
2026-01-20	12.530	12.540	12.250	12.370	12.370	11,989,993

← NewerPage 3 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-02	0.1000 CNY
2022-05-30	0.5000 CNY
2021-06-08	0.5000 CNY
2020-05-29	0.6500 CNY
2019-06-04	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.